Get the Stockscreener App
10.29
2.18%
0.22
After Hours:
10.29
Hagerty Inc Stock (HGTY) Price History
The historical daily chart and data for Hagerty Inc stock (HGTY), show that the latest closing stock price as of May 05, 2026, is $10.29.
- Hagerty Inc all-time high stock price is $18.71, occurred on January 11, 2022.
- The lowest Hagerty Inc stock price recorded was $7.23 on May 12, 2022. Since then, Hagerty Inc's stock price has risen over 42.32% to $10.29 now.
- The 52-week high stock price for HGTY is $14.00, representing a 36.05% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for HGTY is $8.81, indicating a -14.38% decrease from the current share price, occurred on August 07, 2025.
- The closing price of Hagerty Inc (HGTY) stock in the beginning of 2025 was $17.13. The stock closed the year at $8.41, a loss of over -50.90% for the year.
The table below shows more information about HGTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $10.40 | $10.05 | $0.3499 | 154,123.0 | +2.18% |
| May 04, 2026 | $10.47 | $10.06 | $0.415 | 115,182.0 | -2.61% |
| May 01, 2026 | $10.42 | $10.14 | $0.28 | 113,761.0 | +1.77% |
| Apr 30, 2026 | $10.25 | $10.05 | $0.1999 | 91,968.0 | +0.79% |
| Apr 29, 2026 | $10.63 | $10.03 | $0.60 | 98,000.0 | -5.53% |
| Apr 28, 2026 | $11.00 | $10.59 | $0.41 | 169,620.0 | -0.47% |
| Apr 27, 2026 | $10.86 | $10.62 | $0.24 | 95,817.0 | +0.19% |
| Apr 24, 2026 | $10.72 | $10.58 | $0.14 | 83,958.0 | +0.85% |
| Apr 23, 2026 | $10.67 | $10.39 | $0.28 | 69,696.0 | +0.95% |
| Apr 22, 2026 | $10.84 | $10.43 | $0.415 | 101,838.0 | -2.50% |
| Apr 21, 2026 | $10.95 | $10.71 | $0.245 | 70,141.0 | -0.74% |
| Apr 20, 2026 | $10.92 | $10.71 | $0.21 | 112,201.0 | +0.28% |
| Apr 17, 2026 | $10.99 | $10.60 | $0.39 | 182,960.0 | +2.85% |
| Apr 16, 2026 | $11.03 | $10.52 | $0.51 | 85,744.0 | -4.45% |
| Apr 15, 2026 | $11.11 | $10.80 | $0.3099 | 77,963.0 | +0.92% |
| Apr 14, 2026 | $11.41 | $10.68 | $0.73 | 136,961.0 | +0.46% |
| Apr 13, 2026 | $11.23 | $10.87 | $0.36 | 213,370.0 | -2.25% |
| Apr 10, 2026 | $11.16 | $10.96 | $0.20 | 213,553.0 | +0.09% |
| Apr 09, 2026 | $11.25 | $10.99 | $0.26 | 179,427.0 | -2.20% |
| Apr 08, 2026 | $11.42 | $11.11 | $0.315 | 522,397.0 | +2.53% |
| Apr 07, 2026 | $11.21 | $10.92 | $0.288 | 194,134.0 | +0.18% |
Hagerty Inc Stock (HGTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hagerty Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HGTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hagerty Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hagerty Inc Stock (HGTY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.47 | $10.05 | $0.4249 | 537,189.0 | +1.28% |
| Apr, 2026 | $11.42 | $10.03 | $1.39 | 3,247,682.0 | -3.51% |
| Mar, 2026 | $11.59 | $9.36 | $2.23 | 4,440,072.0 | -10.31% |
| Feb, 2026 | $12.93 | $11.32 | $1.61 | 1,900,785.0 | -6.90% |
| Jan, 2026 | $13.59 | $12.05 | $1.54 | 2,583,831.0 | -6.18% |
Hagerty Inc Stock (HGTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.00 | $12.35 | $1.65 | 2,108,715.0 | +0.37% |
| Nov, 2025 | $13.86 | $10.98 | $2.88 | 2,916,718.0 | +19.07% |
| Oct, 2025 | $12.46 | $10.68 | $1.78 | 2,445,668.0 | -6.81% |
| Sep, 2025 | $13.32 | $10.97 | $2.35 | 4,710,983.0 | +5.15% |
| Aug, 2025 | $11.59 | $8.81 | $2.78 | 5,658,020.0 | +12.70% |
| Jul, 2025 | $11.00 | $9.72 | $1.28 | 1,811,085.0 | +0.49% |
| Jun, 2025 | $10.23 | $9.33 | $0.90 | 1,363,223.0 | +4.01% |
| May, 2025 | $9.99 | $8.70 | $1.29 | 1,640,389.0 | +10.33% |
| Apr, 2025 | $9.50 | $8.03 | $1.47 | 1,656,280.0 | -2.54% |
| Mar, 2025 | $10.36 | $8.88 | $1.48 | 1,671,913.0 | -10.67% |
| Feb, 2025 | $10.43 | $9.45 | $0.98 | 689,488.0 | +4.44% |
| Jan, 2025 | $9.98 | $9.16 | $0.8228 | 1,034,814.0 | +0.41% |
Hagerty Inc Stock (HGTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.02 | $9.39 | $2.63 | 1,320,630.0 | -18.76% |
| Nov, 2024 | $12.03 | $10.55 | $1.48 | 2,458,977.0 | +9.38% |
| Oct, 2024 | $10.91 | $10.00 | $0.91 | 1,085,648.0 | +5.90% |
| Sep, 2024 | $12.11 | $10.14 | $1.98 | 1,222,613.0 | -14.82% |
| Aug, 2024 | $12.35 | $10.02 | $2.33 | 1,844,168.0 | +7.96% |
| Jul, 2024 | $11.47 | $10.31 | $1.16 | 2,104,879.0 | +6.35% |
| Jun, 2024 | $10.62 | $9.40 | $1.22 | 4,387,665.0 | +8.11% |
| May, 2024 | $9.70 | $8.51 | $1.19 | 1,241,767.0 | +7.49% |
| Apr, 2024 | $9.24 | $8.30 | $0.94 | 968,322.0 | -2.19% |
| Mar, 2024 | $9.37 | $8.46 | $0.905 | 1,217,349.0 | +6.52% |
| Feb, 2024 | $8.88 | $7.87 | $1.01 | 754,170.0 | +6.71% |
| Jan, 2024 | $8.25 | $7.67 | $0.575 | 1,529,515.0 | +3.21% |
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):